Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.83 | 32.97 | 32.40 | 32.94 | 35,892 | +0.15(+0.45%) |
Oct 28, 2021 | 33.54 | 33.54 | 32.19 | 32.79 | 91,755 | +0.63(+1.95%) |
Oct 27, 2021 | 32.50 | 32.96 | 31.81 | 32.17 | 94,073 | -0.54(-1.65%) |
Oct 26, 2021 | 33.12 | 32.71 | 36,995 | -0.21(-0.63%) | ||
Oct 25, 2021 | 33.29 | 33.29 | 32.79 | 32.91 | 58,666 | -0.22(-0.65%) |
Oct 22, 2021 | 33.14 | 33.40 | 33.00 | 33.13 | 42,797 | +0.16(+0.48%) |
Oct 21, 2021 | 32.32 | 33.19 | 30.62 | 32.97 | 63,698 | +0.08(+0.24%) |
Oct 20, 2021 | 32.40 | 32.89 | 32.40 | 32.89 | 18,010 | +0.35(+1.09%) |
Oct 19, 2021 | 33.00 | 33.00 | 32.35 | 32.54 | 16,076 | -0.51(-1.54%) |
Oct 18, 2021 | 32.69 | 33.32 | 32.69 | 33.05 | 29,802 | +0.36(+1.11%) |
Oct 15, 2021 | 33.37 | 33.47 | 31.04 | 32.69 | 39,198 | -0.26(-0.77%) |
Oct 14, 2021 | 33.08 | 33.29 | 32.40 | 32.94 | 29,035 | +0.41(+1.27%) |
Oct 13, 2021 | 32.35 | 32.66 | 32.12 | 32.53 | 18,925 | -0.22(-0.66%) |
Oct 12, 2021 | 32.85 | 32.98 | 32.39 | 32.75 | 21,535 | +0.14(+0.42%) |
Oct 11, 2021 | 33.12 | 33.37 | 32.55 | 32.61 | 27,515 | -0.72(-2.15%) |
Oct 08, 2021 | 33.24 | 33.41 | 33.08 | 33.33 | 10,467 | +0.13(+0.38%) |
Oct 07, 2021 | 33.31 | 33.38 | 32.85 | 33.20 | 35,993 | +0.21(+0.63%) |
Oct 06, 2021 | 32.66 | 33.53 | 32.38 | 32.99 | 27,962 | +0.00(+0.00%) |
Oct 05, 2021 | 33.16 | 33.36 | 31.81 | 32.99 | 31,155 | -0.02(-0.06%) |
Oct 04, 2021 | 33.11 | 33.95 | 32.84 | 33.01 | 29,956 | -0.26(-0.77%) |
Oct 01, 2021 | 32.93 | 33.65 | 32.59 | 33.27 | 53,132 | +0.51(+1.56%) |
Sep 30, 2021 | 33.45 | 33.86 | 32.54 | 32.76 | 30,350 | -0.46(-1.39%) |
Sep 29, 2021 | 32.63 | 33.41 | 32.57 | 33.22 | 20,975 | +0.43(+1.32%) |
Sep 28, 2021 | 32.49 | 33.68 | 32.40 | 32.78 | 43,932 | -0.60(-1.79%) |
Sep 27, 2021 | 32.43 | 33.72 | 32.34 | 33.38 | 112,470 | +0.75(+2.29%) |
Sep 24, 2021 | 32.55 | 32.86 | 32.53 | 32.64 | 18,895 | +0.06(+0.18%) |
Sep 23, 2021 | 32.18 | 32.80 | 32.18 | 32.58 | 46,727 | +0.76(+2.38%) |
Sep 22, 2021 | 31.47 | 32.33 | 31.42 | 31.82 | 31,564 | +0.65(+2.08%) |
Sep 21, 2021 | 31.29 | 31.51 | 31.05 | 31.17 | 36,968 | +0.11(+0.35%) |
Sep 20, 2021 | 30.99 | 31.64 | 30.39 | 31.07 | 49,913 | -0.67(-2.10%) |
Sep 17, 2021 | 31.96 | 32.34 | 31.46 | 31.73 | 309,192 | -0.08(-0.25%) |
Sep 16, 2021 | 32.08 | 32.09 | 31.68 | 31.81 | 37,354 | -0.32(-1.01%) |
Sep 15, 2021 | 31.72 | 32.20 | 31.72 | 32.14 | 45,904 | +0.48(+1.52%) |
Sep 14, 2021 | 32.62 | 32.62 | 31.52 | 31.66 | 44,549 | -0.80(-2.45%) |
Sep 13, 2021 | 32.18 | 32.85 | 31.69 | 32.45 | 52,835 | +0.72(+2.26%) |
Sep 10, 2021 | 32.23 | 32.30 | 31.65 | 31.73 | 30,573 | -0.26(-0.80%) |
Sep 09, 2021 | 31.59 | 32.38 | 31.59 | 31.99 | 34,749 | +0.01(+0.03%) |
Sep 08, 2021 | 32.14 | 32.36 | 31.79 | 31.98 | 30,766 | -0.34(-1.06%) |
Sep 07, 2021 | 32.59 | 32.59 | 31.82 | 32.32 | 27,510 | -0.16(-0.48%) |
Sep 03, 2021 | 32.92 | 33.00 | 32.39 | 32.48 | 48,842 | -0.32(-0.99%) |
Sep 02, 2021 | 32.69 | 33.02 | 32.65 | 32.80 | 32,005 | +0.09(+0.27%) |
Sep 01, 2021 | 32.53 | 33.23 | 32.24 | 32.72 | 63,948 | +0.01(+0.03%) |
Aug 31, 2021 | 32.23 | 32.74 | 32.02 | 32.71 | 35,646 | +0.41(+1.28%) |
Aug 30, 2021 | 33.06 | 33.06 | 32.25 | 32.29 | 37,726 | -0.83(-2.52%) |
Aug 27, 2021 | 32.70 | 33.63 | 32.63 | 33.13 | 76,938 | +0.74(+2.27%) |
Aug 26, 2021 | 33.33 | 34.04 | 32.37 | 32.39 | 56,384 | -0.74(-2.22%) |
Aug 25, 2021 | 32.69 | 33.36 | 32.39 | 33.13 | 90,819 | +0.55(+1.69%) |
Aug 24, 2021 | 32.41 | 32.79 | 32.39 | 32.58 | 27,704 | +0.13(+0.39%) |
Aug 23, 2021 | 32.63 | 32.65 | 32.31 | 32.45 | 21,018 | +0.01(+0.03%) |
Aug 20, 2021 | 31.69 | 32.59 | 31.58 | 32.44 | 51,695 | +0.59(+1.85%) |
Aug 19, 2021 | 31.58 | 31.90 | 31.39 | 31.85 | 29,631 | -0.13(-0.40%) |
Aug 18, 2021 | 32.18 | 32.60 | 31.82 | 31.98 | 39,562 | -0.21(-0.64%) |
Aug 17, 2021 | 32.28 | 32.40 | 31.60 | 32.19 | 34,585 | -0.35(-1.09%) |
Aug 16, 2021 | 32.35 | 32.59 | 32.20 | 32.54 | 20,481 | +0.03(+0.09%) |
Aug 13, 2021 | 32.82 | 32.82 | 32.34 | 32.51 | 36,094 | -0.16(-0.48%) |
Aug 12, 2021 | 32.83 | 32.83 | 32.02 | 32.67 | 48,923 | +0.01(+0.03%) |
Aug 11, 2021 | 33.37 | 33.37 | 32.40 | 32.66 | 40,863 | +0.21(+0.64%) |
Aug 10, 2021 | 31.91 | 32.49 | 31.81 | 32.45 | 38,188 | +0.51(+1.60%) |
Aug 09, 2021 | 32.11 | 32.49 | 31.87 | 31.94 | 60,102 | -0.26(-0.79%) |
Aug 06, 2021 | 32.10 | 32.35 | 31.00 | 32.20 | 76,326 | +0.60(+1.89%) |
Aug 05, 2021 | 31.96 | 31.96 | 31.40 | 31.60 | 44,022 | +0.20(+0.62%) |
Aug 04, 2021 | 31.37 | 31.88 | 31.29 | 31.40 | 71,678 | -0.09(-0.28%) |
Aug 03, 2021 | 31.65 | 32.16 | 31.35 | 31.49 | 115,429 | +0.10(+0.31%) |